Vertex Pharmaceuticals Incorporated (ETR:VX1)
Germany · Delayed Price · Currency is EUR 382.85
-12.75 (-3.22%)
At close: Mar 27, 2026
ETR:VX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 385.50 | 385.50 | 381.45 | 382.85 | 382.85 | -3.22% | 72 |
| Mar 26, 2026 | 395.70 | 396.20 | 386.70 | 395.60 | 395.60 | 2.26% | 142 |
| Mar 25, 2026 | 386.85 | 386.85 | 386.85 | 386.85 | 386.85 | -0.33% | 12 |
| Mar 24, 2026 | 387.85 | 392.50 | 387.85 | 388.15 | 388.15 | -1.21% | 20 |
| Mar 23, 2026 | 390.00 | 399.40 | 390.00 | 392.90 | 392.90 | -0.58% | 50 |
| Mar 20, 2026 | 391.80 | 396.30 | 391.80 | 395.20 | 395.20 | 0.92% | 35 |
| Mar 19, 2026 | 397.80 | 400.15 | 391.60 | 391.60 | 391.60 | -1.21% | 83 |
| Mar 18, 2026 | 400.60 | 401.90 | 396.00 | 396.40 | 396.40 | -1.87% | 8 |
| Mar 17, 2026 | 402.30 | 403.95 | 402.30 | 403.95 | 403.95 | -0.58% | 30 |
| Mar 16, 2026 | 418.90 | 418.90 | 405.65 | 406.30 | 406.30 | -1.19% | 43 |
| Mar 13, 2026 | 411.65 | 411.65 | 411.20 | 411.20 | 411.20 | -1.11% | 1 |
| Mar 12, 2026 | 431.70 | 431.70 | 415.80 | 415.80 | 415.80 | -2.53% | 38 |
| Mar 11, 2026 | 429.10 | 429.20 | 423.95 | 426.60 | 426.60 | -0.66% | 152 |
| Mar 10, 2026 | 411.65 | 433.25 | 411.65 | 429.45 | 429.45 | 8.87% | 161 |
| Mar 9, 2026 | 393.05 | 395.40 | 389.75 | 394.45 | 394.45 | 0.92% | 56 |
| Mar 6, 2026 | 399.55 | 399.55 | 390.85 | 390.85 | 390.85 | -2.52% | 22 |
| Mar 5, 2026 | 410.25 | 411.45 | 400.95 | 400.95 | 400.95 | -2.14% | 67 |
| Mar 4, 2026 | 406.70 | 409.70 | 406.10 | 409.70 | 409.70 | 0.56% | 121 |
| Mar 3, 2026 | 414.70 | 418.65 | 407.40 | 407.40 | 407.40 | -1.83% | 223 |
| Mar 2, 2026 | 426.25 | 426.25 | 415.00 | 415.00 | 415.00 | -0.60% | 226 |
| Feb 27, 2026 | 401.60 | 417.50 | 400.45 | 417.50 | 417.50 | 3.25% | 71 |
| Feb 26, 2026 | 405.90 | 408.10 | 403.95 | 404.35 | 404.35 | -1.75% | 33 |
| Feb 25, 2026 | 410.40 | 415.95 | 410.40 | 411.55 | 411.55 | -0.34% | 56 |
| Feb 24, 2026 | 408.45 | 414.40 | 405.85 | 412.95 | 412.95 | 0.68% | 109 |
| Feb 23, 2026 | 401.75 | 410.15 | 401.00 | 410.15 | 410.15 | 1.31% | 40 |
| Feb 20, 2026 | 400.25 | 404.85 | 400.25 | 404.85 | 404.85 | 1.33% | 1 |
| Feb 19, 2026 | 396.35 | 399.55 | 396.35 | 399.55 | 399.55 | 0.39% | 44 |
| Feb 18, 2026 | 399.15 | 404.25 | 394.05 | 398.00 | 398.00 | -1.92% | 40 |
| Feb 17, 2026 | 414.90 | 415.00 | 405.80 | 405.80 | 405.80 | -1.98% | 199 |
| Feb 16, 2026 | 417.60 | 417.65 | 410.75 | 414.00 | 414.00 | -0.92% | 221 |
| Feb 13, 2026 | 387.30 | 417.85 | 387.30 | 417.85 | 417.85 | 7.18% | 299 |
| Feb 12, 2026 | 386.25 | 394.65 | 386.25 | 389.85 | 389.85 | 1.58% | 67 |
| Feb 11, 2026 | 387.25 | 387.25 | 383.80 | 383.80 | 383.80 | -2.74% | 54 |
| Feb 10, 2026 | 392.50 | 394.65 | 392.50 | 394.60 | 394.60 | -0.70% | 26 |
| Feb 9, 2026 | 401.20 | 402.70 | 394.40 | 397.40 | 397.40 | -0.61% | 123 |
| Feb 6, 2026 | 392.65 | 399.85 | 389.35 | 399.85 | 399.85 | 1.05% | 149 |
| Feb 5, 2026 | 402.00 | 403.40 | 395.70 | 395.70 | 395.70 | -1.81% | 57 |
| Feb 4, 2026 | 395.60 | 403.85 | 393.10 | 403.00 | 403.00 | 2.19% | 88 |
| Feb 3, 2026 | 396.05 | 400.10 | 394.35 | 394.35 | 394.35 | -0.92% | 76 |
| Feb 2, 2026 | 396.70 | 399.95 | 394.15 | 398.00 | 398.00 | 0.11% | 122 |
| Jan 30, 2026 | 393.85 | 397.55 | 393.85 | 397.55 | 397.55 | -0.69% | 2 |
| Jan 29, 2026 | 396.50 | 402.75 | 395.55 | 400.30 | 400.30 | -0.12% | 316 |
| Jan 28, 2026 | 395.00 | 400.80 | 394.45 | 400.80 | 400.80 | -0.62% | 646 |
| Jan 27, 2026 | 401.75 | 403.85 | 401.75 | 403.30 | 403.30 | 0.77% | 15 |
| Jan 26, 2026 | 394.35 | 400.45 | 390.60 | 400.20 | 400.20 | 0.55% | 214 |
| Jan 23, 2026 | 399.75 | 399.75 | 397.40 | 398.00 | 398.00 | -0.24% | 21 |
| Jan 22, 2026 | 393.25 | 400.85 | 393.25 | 398.95 | 398.95 | 5.49% | 262 |
| Jan 21, 2026 | 376.45 | 378.20 | 376.45 | 378.20 | 378.20 | 0.68% | 26 |
| Jan 20, 2026 | 378.05 | 378.05 | 368.00 | 375.65 | 375.65 | -0.67% | 30 |
| Jan 19, 2026 | 376.30 | 383.45 | 373.05 | 378.20 | 378.20 | -1.28% | 136 |